Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 438.20 | 441.37 | 433.00 | 434.92 | 39,793,700 | +4.10(+0.95%) |
Sep 28, 2023 | 424.53 | 434.39 | 421.08 | 430.82 | 42,619,000 | +6.03(+1.42%) |
Sep 27, 2023 | 423.23 | 428.65 | 416.22 | 424.79 | 44,451,092 | +5.75(+1.37%) |
Sep 26, 2023 | 419.94 | 428.13 | 416.48 | 419.04 | 40,195,224 | -3.11(-0.74%) |
Sep 25, 2023 | 415.84 | 422.46 | 417.54 | 422.15 | 41,861,032 | +6.12(+1.47%) |
Sep 22, 2023 | 415.65 | 421.08 | 412.24 | 416.03 | 47,934,096 | +5.93(+1.45%) |
Sep 21, 2023 | 415.76 | 420.93 | 409.73 | 410.10 | 44,989,240 | -12.22(-2.89%) |
Sep 20, 2023 | 435.93 | 438.95 | 422.16 | 422.32 | 36,651,276 | -12.81(-2.94%) |
Sep 19, 2023 | 438.25 | 439.58 | 429.95 | 435.13 | 37,280,636 | -4.46(-1.01%) |
Sep 18, 2023 | 427.41 | 442.35 | 425.86 | 439.58 | 49,992,492 | +0.66(+0.15%) |
Sep 15, 2023 | 453.33 | 455.91 | 438.01 | 438.93 | 50,698,828 | -16.81(-3.69%) |
Sep 14, 2023 | 459.42 | 459.79 | 451.23 | 455.73 | 36,975,688 | +0.96(+0.21%) |
Sep 13, 2023 | 445.92 | 459.22 | 444.95 | 454.77 | 39,780,352 | +6.15(+1.37%) |
Sep 12, 2023 | 447.30 | 456.65 | 445.23 | 448.62 | 34,901,696 | -3.08(-0.68%) |
Sep 11, 2023 | 461.40 | 461.55 | 443.05 | 451.70 | 47,374,472 | -3.94(-0.86%) |
Sep 08, 2023 | 459.34 | 465.98 | 452.63 | 455.64 | 47,398,680 | -6.69(-1.45%) |
Sep 07, 2023 | 455.17 | 463.36 | 451.44 | 462.33 | 43,305,256 | -8.20(-1.74%) |
Sep 06, 2023 | 484.33 | 485.41 | 465.72 | 470.53 | 46,823,036 | -14.83(-3.06%) |
Sep 05, 2023 | 482.11 | 488.38 | 478.48 | 485.36 | 38,239,020 | +0.39(+0.08%) |
Sep 01, 2023 | 497.49 | 497.87 | 481.30 | 484.97 | 46,402,076 | -8.46(-1.71%) |
Aug 31, 2023 | 493.68 | 497.31 | 489.46 | 493.43 | 52,900,000 | +0.91(+0.18%) |
Aug 30, 2023 | 490.32 | 499.14 | 484.13 | 492.52 | 73,467,280 | +4.80(+0.98%) |
Aug 29, 2023 | 466.54 | 490.69 | 463.79 | 487.72 | 70,028,808 | +19.48(+4.16%) |
Aug 28, 2023 | 464.70 | 469.68 | 448.77 | 468.23 | 68,446,992 | +8.17(+1.78%) |
Aug 25, 2023 | 470.00 | 477.93 | 450.13 | 460.06 | 92,636,208 | -11.45(-2.43%) |
Aug 24, 2023 | 502.03 | 502.53 | 471.47 | 471.51 | 115,465,784 | +0.47(+0.10%) |
Aug 23, 2023 | 458.54 | 471.88 | 451.97 | 471.04 | 77,229,432 | +14.48(+3.17%) |
Aug 22, 2023 | 481.23 | 481.58 | 453.22 | 456.56 | 75,628,056 | -12.99(-2.77%) |
Aug 21, 2023 | 444.83 | 470.53 | 442.11 | 469.55 | 69,127,808 | +36.67(+8.47%) |
Aug 18, 2023 | 426.24 | 435.67 | 416.50 | 432.88 | 58,392,144 | -0.45(-0.10%) |
Aug 17, 2023 | 439.59 | 440.51 | 429.90 | 433.33 | 45,193,700 | -1.42(-0.33%) |
Aug 16, 2023 | 445.09 | 446.64 | 433.95 | 434.75 | 52,679,496 | -4.54(-1.03%) |
Aug 15, 2023 | 445.49 | 452.57 | 436.99 | 439.29 | 67,596,712 | +1.87(+0.43%) |
Aug 14, 2023 | 404.76 | 437.89 | 403.01 | 437.42 | 68,629,952 | +28.97(+7.09%) |
Aug 11, 2023 | 417.40 | 420.07 | 406.29 | 408.45 | 53,321,988 | -15.33(-3.62%) |
Aug 10, 2023 | 421.49 | 435.63 | 418.24 | 423.77 | 49,257,036 | -1.66(-0.39%) |
Aug 09, 2023 | 442.63 | 443.01 | 421.23 | 425.43 | 58,588,564 | -21.09(-4.72%) |
Aug 08, 2023 | 448.42 | 452.31 | 440.45 | 446.53 | 35,354,860 | -7.52(-1.66%) |
Aug 07, 2023 | 451.00 | 455.29 | 445.52 | 454.05 | 32,183,968 | +7.36(+1.65%) |
Aug 04, 2023 | 449.74 | 456.31 | 443.82 | 446.69 | 36,275,772 | +1.65(+0.37%) |
Aug 03, 2023 | 437.89 | 451.07 | 437.89 | 445.04 | 32,473,916 | +2.46(+0.56%) |
Aug 02, 2023 | 458.19 | 458.28 | 433.76 | 442.58 | 52,979,688 | -22.38(-4.81%) |
Aug 01, 2023 | 464.48 | 468.88 | 460.15 | 464.95 | 23,865,970 | -2.22(-0.47%) |
Jul 31, 2023 | 467.42 | 471.18 | 464.94 | 467.17 | 25,086,820 | -0.21(-0.04%) |
Jul 28, 2023 | 466.56 | 470.15 | 463.69 | 467.38 | 33,127,834 | +8.50(+1.85%) |
Jul 27, 2023 | 465.07 | 473.83 | 457.38 | 458.88 | 45,525,140 | +4.48(+0.99%) |
Jul 26, 2023 | 460.09 | 460.41 | 446.19 | 454.40 | 36,369,680 | -2.27(-0.50%) |
Jul 25, 2023 | 449.30 | 461.71 | 449.12 | 456.68 | 34,747,860 | +10.67(+2.39%) |
Jul 24, 2023 | 447.20 | 450.98 | 440.29 | 446.01 | 38,283,552 | +3.03(+0.68%) |
Jul 21, 2023 | 457.76 | 458.54 | 440.89 | 442.98 | 97,497,664 | -12.11(-2.66%) |
Jul 20, 2023 | 464.95 | 470.75 | 450.51 | 455.08 | 53,695,184 | -15.57(-3.31%) |
Jul 19, 2023 | 474.52 | 478.06 | 467.30 | 470.65 | 42,690,648 | -4.17(-0.88%) |
Jul 18, 2023 | 466.89 | 478.84 | 457.23 | 474.82 | 56,978,808 | +10.33(+2.22%) |
Jul 17, 2023 | 462.77 | 464.84 | 452.51 | 464.49 | 51,007,240 | +9.92(+2.18%) |
Jul 14, 2023 | 465.71 | 480.76 | 450.49 | 454.57 | 77,228,488 | -5.08(-1.10%) |
Jul 13, 2023 | 445.07 | 461.43 | 444.81 | 459.65 | 47,732,136 | +20.75(+4.73%) |
Jul 12, 2023 | 430.22 | 439.24 | 427.67 | 438.91 | 48,015,324 | +14.97(+3.53%) |
Jul 11, 2023 | 424.70 | 427.47 | 420.56 | 423.94 | 30,168,202 | +2.25(+0.53%) |
Jul 10, 2023 | 426.46 | 428.00 | 416.38 | 421.69 | 35,399,520 | -3.23(-0.76%) |
Jul 07, 2023 | 423.11 | 432.03 | 421.69 | 424.92 | 35,597,132 | +4.00(+0.95%) |
Jul 06, 2023 | 418.33 | 421.68 | 413.36 | 420.92 | 30,394,210 | -2.14(-0.51%) |
Jul 05, 2023 | 421.24 | 431.66 | 420.74 | 423.06 | 32,340,588 | -0.96(-0.23%) |
Jul 03, 2023 | 425.06 | 428.87 | 421.91 | 424.02 | 19,826,334 | +1.11(+0.26%) |
Jun 30, 2023 | 416.69 | 425.39 | 414.90 | 422.91 | 50,140,804 | +14.80(+3.63%) |
Jun 29, 2023 | 415.48 | 415.89 | 405.90 | 408.12 | 37,999,972 | -3.29(-0.80%) |
Jun 28, 2023 | 406.50 | 418.34 | 405.08 | 411.41 | 58,178,996 | -7.25(-1.73%) |
Jun 27, 2023 | 407.89 | 419.29 | 404.38 | 418.65 | 45,823,684 | +12.44(+3.06%) |
Jun 26, 2023 | 424.50 | 427.53 | 400.90 | 406.22 | 59,400,432 | -15.77(-3.74%) |
Jun 23, 2023 | 424.53 | 427.98 | 420.04 | 421.98 | 35,846,104 | -8.16(-1.90%) |
Jun 22, 2023 | 422.42 | 434.14 | 422.23 | 430.14 | 41,732,988 | -0.20(-0.05%) |
Jun 21, 2023 | 434.90 | 436.04 | 420.69 | 430.34 | 55,158,584 | -7.63(-1.74%) |
Jun 20, 2023 | 429.87 | 439.79 | 426.63 | 437.97 | 45,071,120 | +11.16(+2.61%) |
Jun 16, 2023 | 434.39 | 437.10 | 426.50 | 426.81 | 65,587,556 | +0.46(+0.11%) |
Jun 15, 2023 | 425.91 | 432.78 | 426.35 | 56,888,320 | +134.96(+46.31%) | |
May 08, 2023 | 285.11 | 292.09 | 283.39 | 291.40 | 34,492,736 | +4.71(+1.64%) |
May 05, 2023 | 278.15 | 287.44 | 277.20 | 286.69 | 36,163,804 | +11.18(+4.06%) |
May 04, 2023 | 276.40 | 278.48 | 272.29 | 275.51 | 32,173,342 | -2.40(-0.86%) |
May 03, 2023 | 278.29 | 283.56 | 274.61 | 277.91 | 38,328,356 | -4.08(-1.45%) |
May 02, 2023 | 286.69 | 288.25 | 280.72 | 281.99 | 40,241,784 | -7.00(-2.42%) |
May 01, 2023 | 278.29 | 290.47 | 277.69 | 288.99 | 57,011,284 | +11.61(+4.18%) |
Apr 28, 2023 | 272.14 | 277.47 | 270.61 | 277.38 | 29,232,998 | +5.23(+1.92%) |
Apr 27, 2023 | 273.52 | 274.84 | 266.15 | 272.15 | 37,726,740 | +2.70(+1.00%) |
Apr 26, 2023 | 269.92 | 273.19 | 266.95 | 269.45 | 40,777,604 | +7.15(+2.72%) |
Apr 25, 2023 | 270.68 | 272.36 | 262.15 | 262.31 | 37,751,232 | -8.01(-2.96%) |
Apr 24, 2023 | 270.02 | 273.55 | 266.61 | 270.31 | 33,914,616 | -0.77(-0.28%) |
Apr 21, 2023 | 269.42 | 271.72 | 267.12 | 271.08 | 34,533,220 | +0.15(+0.06%) |
Apr 20, 2023 | 276.60 | 280.19 | 269.89 | 270.93 | 42,749,640 | -8.27(-2.96%) |
Apr 19, 2023 | 273.50 | 279.89 | 272.21 | 279.20 | 35,821,344 | +2.66(+0.96%) |
Apr 18, 2023 | 275.22 | 280.99 | 273.46 | 276.54 | 60,467,572 | +6.63(+2.46%) |
Apr 17, 2023 | 265.55 | 269.95 | 264.23 | 269.92 | 32,121,758 | +2.45(+0.92%) |
Apr 14, 2023 | 264.94 | 268.73 | 262.10 | 267.47 | 39,581,936 | +2.94(+1.11%) |
Apr 13, 2023 | 267.24 | 268.76 | 263.19 | 264.53 | 35,348,512 | -0.32(-0.12%) |
Apr 12, 2023 | 273.59 | 274.57 | 264.37 | 264.85 | 44,589,224 | -6.74(-2.48%) |
Apr 11, 2023 | 277.12 | 277.79 | 271.15 | 271.58 | 31,419,908 | -4.10(-1.49%) |
Apr 10, 2023 | 268.13 | 276.10 | 266.59 | 275.68 | 39,499,188 | +5.42(+2.00%) |
Apr 06, 2023 | 265.74 | 270.69 | 264.17 | 270.26 | 39,781,060 | +1.56(+0.58%) |
Apr 05, 2023 | 268.19 | 269.88 | 263.85 | 268.70 | 51,446,652 | -5.72(-2.08%) |
Apr 04, 2023 | 279.55 | 279.89 | 272.96 | 274.42 | 36,839,996 | -5.12(-1.83%) |
Apr 03, 2023 | 274.98 | 279.89 | 273.25 | 279.54 | 39,857,244 | +1.88(+0.68%) |
Mar 31, 2023 | 271.29 | 278.24 | 270.94 | 277.66 | 43,410,188 | +3.94(+1.44%) |
Mar 30, 2023 | 272.18 | 274.88 | 270.91 | 273.72 | 36,435,376 | +3.99(+1.48%) |
Mar 29, 2023 | 268.15 | 270.68 | 265.87 | 269.74 | 39,346,320 | +5.74(+2.17%) |
Mar 28, 2023 | 264.37 | 265.03 | 258.40 | 264.00 | 35,652,188 | -1.39(-0.52%) |
Mar 27, 2023 | 268.26 | 269.89 | 263.55 | 265.39 | 36,092,352 | -2.30(-0.86%) |
Mar 24, 2023 | 270.20 | 271.56 | 263.45 | 267.69 | 45,574,508 | -4.12(-1.52%) |
Mar 23, 2023 | 271.04 | 274.88 | 266.80 | 271.80 | 56,426,884 | +7.23(+2.73%) |
Mar 22, 2023 | 264.15 | 275.78 | 262.27 | 264.58 | 79,657,584 | +2.69(+1.03%) |
Mar 21, 2023 | 261.70 | 263.82 | 253.71 | 261.89 | 54,716,728 | +2.99(+1.15%) |
Mar 20, 2023 | 256.05 | 260.14 | 251.20 | 258.90 | 43,249,472 | +1.75(+0.68%) |
Mar 17, 2023 | 259.72 | 263.89 | 256.58 | 257.15 | 84,887,744 | +1.84(+0.72%) |
Mar 16, 2023 | 240.18 | 255.78 | 238.85 | 255.31 | 58,452,988 | +13.12(+5.42%) |
Mar 15, 2023 | 237.52 | 242.76 | 233.51 | 242.19 | 52,421,200 | +1.65(+0.69%) |
Mar 14, 2023 | 234.87 | 242.10 | 234.51 | 240.54 | 47,481,660 | +10.97(+4.78%) |
Mar 13, 2023 | 227.43 | 232.89 | 222.88 | 229.57 | 42,181,372 | +0.01(+0.00%) |
Mar 10, 2023 | 234.00 | 236.18 | 227.17 | 229.56 | 47,505,100 | -4.71(-2.01%) |
Mar 09, 2023 | 241.66 | 244.44 | 233.74 | 234.27 | 50,085,672 | -7.45(-3.08%) |
Mar 08, 2023 | 234.78 | 241.91 | 234.38 | 241.72 | 51,329,608 | +8.93(+3.83%) |
Mar 07, 2023 | 235.91 | 241.16 | 232.32 | 232.79 | 51,520,400 | -2.62(-1.11%) |
Mar 06, 2023 | 238.78 | 242.34 | 234.74 | 235.41 | 43,721,132 | -3.36(-1.41%) |
Mar 03, 2023 | 233.07 | 238.87 | 231.17 | 238.77 | 41,262,612 | +5.76(+2.47%) |
Mar 02, 2023 | 224.75 | 233.67 | 224.19 | 233.01 | 39,017,244 | +6.16(+2.71%) |
Mar 01, 2023 | 231.79 | 232.43 | 224.95 | 226.85 | 45,937,948 | -5.18(-2.23%) |
Feb 28, 2023 | 233.59 | 238.12 | 231.93 | 232.03 | 45,457,792 | -2.85(-1.21%) |
Feb 27, 2023 | 236.57 | 238.67 | 234.41 | 234.88 | 45,279,196 | +2.15(+0.92%) |
Feb 24, 2023 | 232.12 | 234.61 | 229.34 | 232.73 | 59,005,092 | -3.78(-1.60%) |
Feb 23, 2023 | 234.27 | 238.75 | 230.12 | 236.51 | 112,162,456 | +29.08(+14.02%) |
Feb 22, 2023 | 206.95 | 210.92 | 204.10 | 207.42 | 50,497,384 | +0.99(+0.48%) |
Feb 21, 2023 | 209.88 | 214.82 | 206.06 | 206.43 | 40,933,416 | -7.33(-3.43%) |
Feb 17, 2023 | 216.19 | 217.28 | 209.63 | 213.76 | 46,615,200 | -6.14(-2.79%) |
Feb 16, 2023 | 221.21 | 225.37 | 219.15 | 219.90 | 41,095,184 | -7.62(-3.35%) |
Feb 15, 2023 | 225.36 | 228.42 | 220.94 | 227.51 | 42,081,596 | -2.07(-0.90%) |
Feb 14, 2023 | 215.66 | 230.36 | 213.54 | 229.58 | 67,458,120 | +11.82(+5.43%) |
Feb 13, 2023 | 215.26 | 220.36 | 209.50 | 217.76 | 47,443,516 | +5.23(+2.46%) |
Feb 10, 2023 | 216.78 | 220.65 | 207.99 | 212.53 | 55,105,396 | -10.71(-4.80%) |
Feb 09, 2023 | 225.93 | 230.07 | 221.08 | 223.25 | 52,317,700 | +1.32(+0.59%) |
Feb 08, 2023 | 223.75 | 228.65 | 219.96 | 221.93 | 55,929,020 | +0.32(+0.14%) |
Feb 07, 2023 | 213.70 | 222.47 | 211.38 | 221.61 | 66,326,456 | +10.83(+5.14%) |
Feb 06, 2023 | 207.94 | 215.58 | 207.74 | 210.77 | 45,187,924 | -0.11(-0.05%) |
Feb 03, 2023 | 209.88 | 217.33 | 207.77 | 210.88 | 42,960,900 | -6.09(-2.81%) |
Feb 02, 2023 | 209.88 | 219.37 | 206.88 | 216.97 | 56,319,620 | +7.66(+3.66%) |
Feb 01, 2023 | 196.80 | 211.80 | 196.00 | 209.31 | 65,914,356 | +14.05(+7.20%) |
Jan 31, 2023 | 191.59 | 196.76 | 189.39 | 195.26 | 49,753,504 | +3.75(+1.96%) |
Jan 30, 2023 | 199.39 | 201.29 | 191.39 | 191.51 | 48,822,060 | -12.02(-5.91%) |
Jan 27, 2023 | 194.51 | 206.16 | 193.94 | 203.54 | 54,246,144 | +5.63(+2.84%) |
Jan 26, 2023 | 196.90 | 201.55 | 192.67 | 197.91 | 48,889,180 | +4.79(+2.48%) |
Jan 25, 2023 | 189.02 | 193.59 | 185.70 | 193.12 | 44,886,108 | +0.58(+0.30%) |
Jan 24, 2023 | 188.16 | 194.84 | 188.09 | 192.54 | 49,199,636 | +0.72(+0.37%) |
Jan 23, 2023 | 180.54 | 192.34 | 178.07 | 191.82 | 65,474,572 | +13.53(+7.59%) |
Jan 20, 2023 | 170.01 | 178.46 | 168.16 | 178.29 | 56,528,576 | +10.73(+6.41%) |
Jan 19, 2023 | 170.26 | 171.87 | 167.22 | 167.56 | 45,279,060 | -6.12(-3.52%) |
Jan 18, 2023 | 176.57 | 178.63 | 172.72 | 173.67 | 43,945,976 | -3.25(-1.84%) |
Jan 17, 2023 | 168.90 | 177.18 | 168.90 | 176.92 | 51,080,328 | +8.03(+4.75%) |
Jan 13, 2023 | 162.69 | 169.12 | 161.56 | 168.90 | 44,754,188 | +3.88(+2.35%) |
Jan 12, 2023 | 160.91 | 166.28 | 154.83 | 165.02 | 55,126,844 | +5.10(+3.19%) |
Jan 11, 2023 | 158.31 | 160.19 | 155.54 | 159.92 | 35,317,584 | +0.90(+0.57%) |
Jan 10, 2023 | 154.98 | 159.53 | 154.63 | 159.02 | 38,374,076 | +2.83(+1.81%) |
Jan 09, 2023 | 152.75 | 160.47 | 151.32 | 156.19 | 50,413,692 | +7.69(+5.18%) |
Jan 06, 2023 | 144.66 | 150.02 | 140.26 | 148.51 | 40,527,388 | +5.94(+4.16%) |
Jan 05, 2023 | 144.83 | 145.56 | 141.40 | 142.57 | 38,893,440 | -4.84(-3.28%) |
Jan 04, 2023 | 145.59 | 148.45 | 142.33 | 147.41 | 43,112,216 | +4.34(+3.03%) |
Jan 03, 2023 | 148.43 | 149.88 | 140.88 | 143.07 | 40,121,416 | -2.99(-2.05%) |
Dec 30, 2022 | 143.26 | 146.21 | 142.25 | 146.06 | 31,066,842 | +0.11(+0.08%) |
Dec 29, 2022 | 143.94 | 146.75 | 142.19 | 145.95 | 35,466,736 | +5.67(+4.04%) |
Dec 28, 2022 | 139.19 | 142.54 | 138.76 | 140.28 | 35,172,444 | -0.85(-0.60%) |
Dec 27, 2022 | 150.66 | 150.92 | 140.48 | 141.13 | 46,668,628 | -10.84(-7.14%) |
Dec 23, 2022 | 151.88 | 153.30 | 148.75 | 151.97 | 34,952,204 | -1.33(-0.87%) |
Dec 22, 2022 | 160.84 | 161.29 | 148.74 | 153.30 | 56,490,528 | -11.61(-7.04%) |
Dec 21, 2022 | 161.05 | 166.18 | 160.99 | 164.92 | 32,493,582 | +4.16(+2.59%) |
Dec 20, 2022 | 160.55 | 163.01 | 158.43 | 160.76 | 40,777,108 | -1.69(-1.04%) |
Dec 19, 2022 | 165.63 | 166.00 | 161.36 | 162.45 | 35,391,504 | -3.17(-1.91%) |
Dec 16, 2022 | 168.55 | 170.31 | 164.01 | 165.62 | 47,873,412 | -3.81(-2.25%) |
Dec 15, 2022 | 171.36 | 173.10 | 166.91 | 169.43 | 47,862,044 | -7.22(-4.09%) |
Dec 14, 2022 | 179.77 | 182.42 | 174.10 | 176.64 | 50,066,572 | -3.98(-2.20%) |
Dec 13, 2022 | 185.21 | 187.79 | 177.01 | 180.62 | 65,671,500 | +5.37(+3.06%) |
Dec 12, 2022 | 170.28 | 175.28 | 167.88 | 175.25 | 45,679,948 | +5.34(+3.14%) |
Dec 09, 2022 | 171.50 | 175.73 | 169.66 | 169.91 | 46,559,904 | -1.68(-0.98%) |
Dec 08, 2022 | 162.64 | 171.69 | 159.50 | 171.59 | 51,504,204 | +10.48(+6.51%) |
Dec 07, 2022 | 157.63 | 161.77 | 156.58 | 161.11 | 37,216,632 | +1.33(+0.83%) |
Dec 06, 2022 | 165.21 | 165.64 | 158.10 | 159.78 | 35,291,848 | -6.23(-3.75%) |
Dec 05, 2022 | 166.70 | 169.85 | 164.63 | 166.01 | 35,222,260 | -2.66(-1.58%) |
Dec 02, 2022 | 166.50 | 169.23 | 164.36 | 168.67 | 37,168,828 | -2.59(-1.51%) |
Dec 01, 2022 | 169.90 | 172.55 | 166.26 | 171.25 | 47,069,612 | +2.12(+1.25%) |
Nov 30, 2022 | 156.88 | 169.21 | 155.88 | 169.13 | 56,480,692 | +12.87(+8.24%) |
Nov 29, 2022 | 158.14 | 159.19 | 155.07 | 156.26 | 29,838,896 | -1.88(-1.19%) |
Nov 28, 2022 | 160.13 | 163.44 | 157.12 | 158.14 | 30,398,604 | -4.43(-2.72%) |
Nov 25, 2022 | 163.05 | 164.74 | 161.59 | 162.57 | 16,807,326 | -2.49(-1.51%) |
Nov 23, 2022 | 160.85 | 165.13 | 160.35 | 165.06 | 42,759,024 | +4.81(+3.00%) |
Nov 22, 2022 | 153.16 | 160.44 | 151.09 | 160.25 | 47,241,188 | +7.20(+4.71%) |
Nov 21, 2022 | 151.35 | 154.64 | 150.68 | 153.04 | 40,479,556 | -0.92(-0.60%) |
Nov 18, 2022 | 159.53 | 159.89 | 151.08 | 153.96 | 49,248,024 | -2.68(-1.71%) |
Nov 17, 2022 | 157.02 | 162.53 | 155.22 | 156.64 | 71,084,040 | -2.33(-1.46%) |
Nov 16, 2022 | 161.49 | 163.49 | 158.60 | 158.97 | 64,244,468 | -7.55(-4.54%) |
Nov 15, 2022 | 167.07 | 169.84 | 163.69 | 166.52 | 54,525,788 | +3.71(+2.28%) |
Nov 14, 2022 | 162.05 | 165.26 | 159.09 | 162.82 | 52,775,888 | -0.32(-0.20%) |
Nov 11, 2022 | 157.94 | 163.76 | 154.69 | 163.14 | 65,664,248 | +5.76(+3.66%) |
Nov 10, 2022 | 147.88 | 157.60 | 145.35 | 157.37 | 70,043,896 | +19.72(+14.33%) |
Nov 09, 2022 | 141.50 | 141.99 | 137.48 | 137.65 | 45,426,004 | -8.25(-5.66%) |
Nov 08, 2022 | 147.89 | 148.79 | 142.04 | 145.90 | 59,523,580 | +3.01(+2.11%) |
Nov 07, 2022 | 142.16 | 144.00 | 139.43 | 142.89 | 40,975,248 | +1.26(+0.89%) |
Nov 04, 2022 | 139.75 | 142.17 | 136.86 | 141.63 | 61,309,008 | +7.53(+5.62%) |
Nov 03, 2022 | 130.32 | 137.70 | 129.45 | 134.10 | 50,021,484 | +2.02(+1.53%) |
Nov 02, 2022 | 138.39 | 132.00 | 132.08 | 67,280,144 | -3.24(-2.39%) | |
Nov 01, 2022 | 138.00 | 139.14 | 135.08 | 135.32 | 43,287,284 | +0.46(+0.34%) |
Oct 31, 2022 | 137.67 | 138.27 | 132.86 | 134.86 | 48,666,148 | -3.37(-2.44%) |
Oct 28, 2022 | 130.93 | 138.39 | 130.50 | 138.23 | 52,146,836 | +6.57(+4.99%) |
Oct 27, 2022 | 136.19 | 138.27 | 131.11 | 131.65 | 58,341,996 | +2.80(+2.17%) |
Oct 26, 2022 | 128.59 | 133.77 | 126.98 | 128.85 | 53,525,092 | -3.65(-2.75%) |
Oct 25, 2022 | 126.83 | 132.89 | 126.54 | 132.50 | 50,557,224 | +6.62(+5.25%) |
Oct 24, 2022 | 124.98 | 127.00 | 120.54 | 125.89 | 51,773,940 | +1.33(+1.07%) |
Oct 21, 2022 | 120.88 | 124.88 | 118.77 | 124.56 | 61,005,880 | +2.72(+2.23%) |
Oct 20, 2022 | 121.03 | 127.59 | 120.95 | 121.84 | 65,210,876 | +1.43(+1.19%) |
Oct 19, 2022 | 118.69 | 123.40 | 118.24 | 120.41 | 52,319,820 | +0.84(+0.70%) |
Oct 18, 2022 | 123.34 | 124.82 | 116.08 | 119.57 | 65,966,044 | +0.79(+0.66%) |
Oct 17, 2022 | 115.09 | 119.38 | 115.08 | 118.78 | 58,065,588 | +6.60(+5.89%) |
Oct 14, 2022 | 120.47 | 121.01 | 111.95 | 112.18 | 71,405,792 | -7.32(-6.13%) |
Oct 13, 2022 | 109.62 | 120.68 | 108.04 | 119.50 | 85,055,128 | +4.60(+4.00%) |
Oct 12, 2022 | 115.70 | 117.25 | 113.36 | 114.91 | 49,279,708 | -0.86(-0.74%) |
Oct 11, 2022 | 115.52 | 118.36 | 112.74 | 115.77 | 66,770,576 | -0.84(-0.72%) |
Oct 10, 2022 | 120.27 | 121.14 | 113.99 | 116.61 | 69,889,688 | -4.06(-3.36%) |
Oct 07, 2022 | 124.95 | 126.60 | 120.12 | 120.66 | 67,302,664 | -10.53(-8.03%) |
Oct 06, 2022 | 132.09 | 136.45 | 130.92 | 131.19 | 64,376,836 | -0.79(-0.60%) |
Oct 05, 2022 | 129.00 | 133.10 | 126.11 | 131.98 | 50,929,416 | +0.42(+0.32%) |
Oct 04, 2022 | 128.69 | 132.09 | 128.69 | 131.56 | 58,432,292 | +6.54(+5.24%) |